S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 54.05 53.69 53.69 53.69 113,748 +0.29(+0.55%)
Dec 30, 2009 53.21 53.47 53.06 53.40 293,661 +0.09(+0.17%)
Dec 29, 2009 53.54 53.54 53.08 53.31 63,811 -0.05(-0.10%)
Dec 28, 2009 53.65 53.69 53.16 53.36 125,092 -0.17(-0.32%)
Dec 24, 2009 53.16 53.57 53.16 53.53 96,525 +0.83(+1.57%)
Dec 23, 2009 52.71 52.89 52.42 52.70 146,433 +0.50(+0.96%)
Dec 22, 2009 52.42 52.57 52.01 52.20 928,448 -0.26(-0.50%)
Dec 21, 2009 52.22 53.03 52.05 52.47 121,996 +0.07(+0.14%)
Dec 18, 2009 52.56 52.70 51.82 52.39 176,177 -0.77(-1.45%)
Dec 17, 2009 53.38 53.45 52.82 53.16 179,490 -1.32(-2.41%)
Dec 16, 2009 54.49 54.59 54.18 54.48 135,229 -0.19(-0.34%)
Dec 15, 2009 54.75 54.95 54.49 54.66 91,485 -0.38(-0.69%)
Dec 14, 2009 55.23 55.34 54.94 55.04 146,387 +0.07(+0.14%)
Dec 11, 2009 54.92 55.13 54.60 54.97 50,676 +0.25(+0.45%)
Dec 10, 2009 54.90 54.96 54.49 54.72 111,809 -0.22(-0.41%)
Dec 09, 2009 55.02 55.02 54.43 54.95 105,906 +0.04(+0.07%)
Dec 08, 2009 55.52 55.52 54.72 54.91 101,383 -0.86(-1.54%)
Dec 07, 2009 56.03 56.22 55.69 55.77 64,910 -0.55(-0.98%)
Dec 04, 2009 56.79 57.09 55.80 56.32 194,726 +0.72(+1.30%)
Dec 03, 2009 56.25 56.54 55.60 55.60 93,824 -0.45(-0.80%)
Dec 02, 2009 56.07 56.38 55.81 56.04 85,036 +0.45(+0.81%)
Dec 01, 2009 54.89 55.99 54.89 55.60 103,399 +1.68(+3.12%)
Nov 30, 2009 54.00 54.45 53.80 53.92 163,646 +0.08(+0.15%)
Nov 27, 2009 53.82 54.70 52.61 53.83 191,815 -2.00(-3.59%)
Nov 25, 2009 55.60 55.87 55.45 55.84 91,413 +0.42(+0.76%)
Nov 24, 2009 55.48 55.48 54.87 55.42 90,330 -0.34(-0.60%)
Nov 23, 2009 56.28 56.52 55.75 55.75 92,657 +0.79(+1.44%)
Nov 20, 2009 54.68 55.01 54.55 54.96 191,597 -0.04(-0.07%)
Nov 19, 2009 55.36 55.40 54.55 55.00 198,507 -0.93(-1.67%)
Nov 18, 2009 56.46 56.46 55.61 55.93 180,524 -0.84(-1.47%)
Nov 17, 2009 56.43 56.84 56.12 56.77 120,060 +0.07(+0.13%)
Nov 16, 2009 56.48 57.02 56.35 56.70 204,255 +0.97(+1.74%)
Nov 13, 2009 55.49 55.90 55.19 55.72 153,083 +0.78(+1.41%)
Nov 12, 2009 55.51 55.72 54.74 54.95 73,633 -0.77(-1.38%)
Nov 11, 2009 56.25 56.25 55.52 55.72 142,874 +0.29(+0.53%)
Nov 10, 2009 55.09 55.48 54.95 55.42 290,329 -0.33(-0.59%)
Nov 09, 2009 55.08 55.78 55.05 55.75 175,846 +1.81(+3.35%)
Nov 06, 2009 53.73 54.33 53.47 53.95 108,194 -0.24(-0.44%)
Nov 05, 2009 53.53 54.18 53.33 54.18 105,689 +1.14(+2.14%)
Nov 04, 2009 53.45 53.86 52.91 53.05 121,859 +0.79(+1.52%)
Nov 03, 2009 51.55 52.39 51.24 52.26 377,317 -0.04(-0.09%)
Nov 02, 2009 52.18 52.79 51.56 52.30 162,120 +1.32(+2.58%)
Oct 30, 2009 52.64 52.67 50.77 50.99 185,687 -1.80(-3.41%)
Oct 29, 2009 51.97 53.05 51.97 52.79 218,643 +1.15(+2.23%)
Oct 28, 2009 52.73 52.79 51.36 51.64 212,283 -1.79(-3.36%)
Oct 27, 2009 53.95 54.10 53.38 53.43 164,669 -0.43(-0.81%)
Oct 26, 2009 54.92 55.27 53.75 53.86 234,062 -0.58(-1.06%)
Oct 23, 2009 54.67 54.76 54.18 54.44 217,056 -0.01(-0.03%)
Oct 22, 2009 53.99 54.49 53.47 54.45 196,789 +0.74(+1.38%)
Oct 21, 2009 53.89 54.85 53.71 53.71 172,165 -0.20(-0.38%)
Oct 20, 2009 53.80 54.18 53.78 53.92 175,395 -0.58(-1.06%)
Oct 19, 2009 53.98 54.57 53.78 54.49 167,312 +1.63(+3.08%)
Oct 16, 2009 53.17 53.59 52.64 52.86 99,817 -1.05(-1.95%)
Oct 15, 2009 53.51 53.92 53.43 53.92 228,109 -0.07(-0.14%)
Oct 14, 2009 52.88 54.00 52.88 53.99 198,661 +1.86(+3.57%)
Oct 13, 2009 52.29 52.34 51.59 52.13 110,086 +0.27(+0.52%)
Oct 12, 2009 52.23 52.29 51.70 51.86 359,777 -0.27(-0.52%)
Oct 09, 2009 52.01 52.27 51.97 52.13 238,857 +0.21(+0.41%)
Oct 08, 2009 51.90 52.29 51.72 51.91 195,491 +0.72(+1.41%)
Oct 07, 2009 51.11 51.35 50.86 51.20 77,198 +0.49(+0.97%)
Oct 06, 2009 50.35 51.15 49.96 50.70 146,349 +1.48(+3.01%)
Oct 05, 2009 48.62 49.57 48.62 49.22 103,910 +1.13(+2.36%)
Oct 02, 2009 47.84 48.43 47.58 48.09 157,980 -0.09(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.